Nitro Games Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.880 | 1.880 | 1.720 | 1.865 | 1.865 | 26,069 |
| 2026-04-29 | 1.680 | 1.920 | 1.590 | 1.880 | 1.880 | 132,193 |
| 2026-04-28 | 1.500 | 1.700 | 1.500 | 1.685 | 1.685 | 33,600 |
| 2026-04-27 | 1.595 | 1.695 | 1.555 | 1.600 | 1.600 | 217,787 |
| 2026-04-24 | 1.430 | 1.600 | 1.360 | 1.590 | 1.590 | 90,255 |
| 2026-04-23 | 1.380 | 1.465 | 1.380 | 1.415 | 1.415 | 14,339 |
| 2026-04-22 | 1.340 | 1.595 | 1.275 | 1.335 | 1.335 | 50,114 |
| 2026-04-21 | 1.280 | 1.345 | 1.275 | 1.345 | 1.345 | 5,825 |
| 2026-04-20 | 1.290 | 1.330 | 1.275 | 1.295 | 1.295 | 14,380 |
| 2026-04-17 | 1.270 | 1.300 | 1.260 | 1.300 | 1.300 | 9,018 |
| 2026-04-16 | 1.265 | 1.360 | 1.265 | 1.315 | 1.315 | 10,618 |
| 2026-04-15 | 1.315 | 1.325 | 1.315 | 1.325 | 1.325 | 189 |
| 2026-04-14 | 1.260 | 1.330 | 1.250 | 1.290 | 1.290 | 5,626 |
| 2026-04-13 | 1.255 | 1.360 | 1.255 | 1.290 | 1.290 | 17,646 |
| 2026-04-10 | 1.305 | 1.305 | 1.255 | 1.255 | 1.255 | 2,736 |
| 2026-04-09 | 1.330 | 1.335 | 1.245 | 1.300 | 1.300 | 5,569 |
| 2026-04-08 | 1.260 | 1.355 | 1.260 | 1.300 | 1.300 | 2,302 |
| 2026-04-07 | 1.295 | 1.300 | 1.220 | 1.255 | 1.255 | 10,899 |
| 2026-04-02 | 1.320 | 1.380 | 1.300 | 1.300 | 1.300 | 21,604 |
| 2026-04-01 | 1.398 | 1.474 | 1.334 | 1.378 | 1.378 | 1,169 |
| 2026-03-31 | 1.338 | 1.460 | 1.334 | 1.334 | 1.334 | 1,751 |
| 2026-03-30 | 1.336 | 1.464 | 1.322 | 1.368 | 1.368 | 6,643 |
| 2026-03-27 | 1.350 | 1.350 | 1.334 | 1.334 | 1.334 | 388 |
| 2026-03-26 | 1.466 | 1.466 | 1.362 | 1.362 | 1.362 | 1,259 |
| 2026-03-25 | 1.476 | 1.476 | 1.410 | 1.410 | 1.410 | 6,558 |
| 2026-03-24 | 1.320 | 1.486 | 1.316 | 1.450 | 1.450 | 25,020 |
| 2026-03-23 | 1.312 | 1.390 | 1.302 | 1.390 | 1.390 | 30,288 |
| 2026-03-20 | 1.402 | 1.402 | 1.366 | 1.366 | 1.366 | 2,022 |
| 2026-03-19 | 1.376 | 1.412 | 1.360 | 1.404 | 1.404 | 8,436 |
| 2026-03-18 | 1.500 | 1.500 | 1.374 | 1.496 | 1.496 | 10,196 |
| 2026-03-17 | 1.354 | 1.500 | 1.318 | 1.500 | 1.500 | 58,133 |
| 2026-03-16 | 1.344 | 1.344 | 1.280 | 1.342 | 1.342 | 11,588 |
| 2026-03-13 | 1.304 | 1.308 | 1.290 | 1.300 | 1.300 | 40,119 |
| 2026-03-12 | 1.314 | 1.344 | 1.312 | 1.312 | 1.312 | 8,996 |
| 2026-03-11 | 1.304 | 1.388 | 1.304 | 1.312 | 1.312 | 6,538 |
| 2026-03-10 | 1.322 | 1.322 | 1.320 | 1.320 | 1.320 | 2,501 |
| 2026-03-09 | 1.330 | 1.380 | 1.320 | 1.368 | 1.368 | 2,925 |
| 2026-03-06 | 1.450 | 1.450 | 1.336 | 1.380 | 1.380 | 21,576 |
| 2026-03-05 | 1.412 | 1.420 | 1.412 | 1.420 | 1.420 | 216 |
| 2026-03-04 | 1.352 | 1.396 | 1.350 | 1.394 | 1.394 | 2,213 |
| 2026-03-03 | 1.450 | 1.450 | 1.300 | 1.320 | 1.320 | 31,133 |
| 2026-03-02 | 1.404 | 1.452 | 1.400 | 1.438 | 1.438 | 15,211 |
| 2026-02-27 | 1.528 | 1.560 | 1.446 | 1.474 | 1.474 | 8,945 |
| 2026-02-26 | 1.500 | 1.538 | 1.500 | 1.538 | 1.538 | 562 |
| 2026-02-25 | 1.410 | 1.562 | 1.410 | 1.518 | 1.518 | 13,508 |
| 2026-02-24 | 1.500 | 1.538 | 1.410 | 1.538 | 1.538 | 12,838 |
| 2026-02-23 | 1.500 | 1.680 | 1.392 | 1.494 | 1.494 | 28,400 |
| 2026-02-20 | 1.408 | 1.500 | 1.408 | 1.500 | 1.500 | 35,529 |
| 2026-02-19 | 1.404 | 1.512 | 1.404 | 1.410 | 1.410 | 10,684 |
| 2026-02-18 | 1.456 | 1.460 | 1.426 | 1.440 | 1.440 | 8,564 |
| 2026-02-17 | 1.472 | 1.648 | 1.400 | 1.450 | 1.450 | 93,455 |
| 2026-02-16 | 1.650 | 1.680 | 1.420 | 1.586 | 1.586 | 92,235 |
| 2026-02-13 | 1.382 | 1.580 | 1.382 | 1.580 | 1.580 | 12,954 |
| 2026-02-12 | 1.440 | 1.482 | 1.440 | 1.482 | 1.482 | 6,915 |
| 2026-02-11 | 1.450 | 1.450 | 1.390 | 1.440 | 1.440 | 3,304 |
| 2026-02-10 | 1.410 | 1.494 | 1.410 | 1.420 | 1.420 | 2,496 |
| 2026-02-09 | 1.426 | 1.464 | 1.380 | 1.380 | 1.380 | 10,564 |
| 2026-02-06 | 1.500 | 1.562 | 1.426 | 1.426 | 1.426 | 20,577 |
| 2026-02-05 | 1.520 | 1.654 | 1.502 | 1.568 | 1.568 | 24,150 |
| 2026-02-04 | 1.400 | 1.780 | 1.398 | 1.656 | 1.656 | 92,242 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.